Ramaco Resources, Inc. (METC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
METC Historical Return
If you invested $1000 in Ramaco Resources, Inc. (METC) since IPO date, it would be worth $619.54 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $578.86, while $1000 invested 1 year ago would be worth $200.78. This corresponds to total returns of -38.05%, -42.11%, -79.92%, respectively, with annualized returns of -4.8%, -10.36%, -79.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
METC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 7.1 | 7.23 | 7.23 | 7.4 | 6.94 | 1.87M |
| October 21, 2026 | 7.31 | 7.28 | 7.28 | 7.49 | 7.22 | 1.59M |
| October 20, 2026 | 7.53 | 7.22 | 7.22 | 7.61 | 7.21 | 2.48M |
| October 19, 2026 | 7.97 | 7.64 | 7.64 | 8.13 | 7.53 | 2.07M |
| October 16, 2026 | 8.4 | 7.83 | 7.83 | 8.5 | 7.78 | 3.23M |
| October 15, 2026 | 8.16 | 8.34 | 8.34 | 8.39 | 7.94 | 1.92M |
| October 14, 2026 | 8.76 | 8.35 | 8.35 | 8.84 | 8.21 | 3M |
| October 13, 2026 | 8.76 | 8.93 | 8.93 | 8.99 | 8.44 | 2.1M |
| October 12, 2026 | 8.68 | 8.76 | 8.76 | 9.04 | 8.32 | 1.83M |
| October 09, 2026 | 8.52 | 8.7 | 8.7 | 8.99 | 8.45 | 2.29M |
| October 08, 2026 | 8.18 | 8.49 | 8.49 | 8.82 | 8.14 | 3.37M |
| October 07, 2026 | 8.03 | 8.23 | 8.23 | 8.3 | 7.77 | 2.22M |
| October 06, 2026 | 8 | 8.22 | 8.22 | 8.24 | 7.88 | 1.55M |
| October 05, 2026 | 8.24 | 8 | 8 | 8.34 | 7.95 | 2.2M |
| October 02, 2026 | 8.39 | 8.11 | 8.11 | 8.46 | 8.07 | 1.76M |
| October 01, 2026 | 8.33 | 8.33 | 8.33 | 8.39 | 7.87 | 2.23M |
| September 30, 2026 | 8.53 | 8.27 | 8.27 | 8.95 | 8.25 | 2.1M |
| September 29, 2026 | 8.93 | 8.38 | 8.38 | 8.95 | 8.37 | 2.16M |
| September 28, 2026 | 8.92 | 8.98 | 8.98 | 9.1 | 8.71 | 1.21M |
| September 25, 2026 | 9.01 | 9.02 | 9.02 | 9.24 | 8.83 | 1.43M |
| September 24, 2026 | 9.3 | 9.14 | 9.14 | 9.3 | 8.84 | 1.85M |
| September 23, 2026 | 9.5 | 9.28 | 9.28 | 9.5 | 9.24 | 1.93M |
| September 22, 2026 | 9.43 | 9.7 | 9.7 | 10.2 | 9.2 | 2.71M |
| September 21, 2026 | 9.4 | 9.37 | 9.37 | 9.66 | 9.28 | 1.9M |
| September 18, 2026 | 9.65 | 9.22 | 9.22 | 9.8 | 9.2 | 2.8M |
| September 17, 2026 | 10.05 | 9.81 | 9.81 | 10.11 | 9.68 | 1.87M |
| September 16, 2026 | 10.13 | 9.9 | 9.9 | 10.46 | 9.62 | 1.88M |
| September 15, 2026 | 10.2 | 10.04 | 10.04 | 10.39 | 9.87 | 1.94M |
| September 11, 2026 | 11.4 | 11.19 | 11.19 | 11.46 | 10.72 | 2.32M |
| September 10, 2026 | 11.77 | 11.45 | 11.45 | 11.84 | 11.42 | 2.06M |
| September 09, 2026 | 12.37 | 12.28 | 12.28 | 12.77 | 12.16 | 1.52M |
| September 08, 2026 | 12.9 | 12.53 | 12.53 | 13.41 | 12.5 | 1.29M |
| September 04, 2026 | 13.18 | 13.2 | 13.2 | 13.68 | 12.79 | 2.79M |
| September 03, 2026 | 14.25 | 12.35 | 12.35 | 14.29 | 11.88 | 3.33M |
| September 02, 2026 | 14.27 | 14.41 | 14.41 | 15.19 | 14.18 | 2.61M |
| September 01, 2026 | 14.05 | 14.01 | 14.01 | 14.34 | 13.65 | 2.48M |
| August 31, 2026 | 13.58 | 14.24 | 14.24 | 14.74 | 13.58 | 3.25M |
| August 28, 2026 | 13.85 | 13.3 | 13.3 | 14.19 | 13.29 | 2.26M |
| August 27, 2026 | 12.88 | 13.91 | 13.91 | 14.16 | 12.75 | 2.55M |
| August 26, 2026 | 12.52 | 12.7 | 12.7 | 12.75 | 11.97 | 2.15M |
| August 25, 2026 | 12.24 | 12.92 | 12.92 | 12.97 | 12.01 | 1.25M |
| August 24, 2026 | 11.84 | 12.43 | 12.43 | 12.66 | 11.79 | 2.13M |
| August 21, 2026 | 11.47 | 11.9 | 11.9 | 11.96 | 11.3 | 1.55M |
| August 20, 2026 | 11.95 | 11.15 | 11.15 | 12.43 | 11.04 | 1.66M |
| August 19, 2026 | 11.92 | 12.06 | 12.06 | 12.21 | 11.62 | 1.92M |
| August 18, 2026 | 11.25 | 11.6 | 11.6 | 11.66 | 10.92 | 2.24M |
| August 17, 2026 | 11.92 | 12.23 | 12.23 | 12.3 | 11.22 | 2.34M |
| August 14, 2026 | 10.62 | 12.25 | 12.25 | 12.33 | 10.62 | 3.46M |
| August 13, 2026 | 10.76 | 10.53 | 10.53 | 11.01 | 10.38 | 1.34M |
| August 12, 2026 | 10.43 | 10.91 | 10.91 | 11.01 | 10.29 | 2.08M |
| August 11, 2026 | 10.18 | 10.21 | 10.21 | 10.37 | 9.96 | 0 |
| August 10, 2026 | 10.24 | 10.18 | 10.18 | 10.36 | 9.8 | 1.61M |
| August 07, 2026 | 9.83 | 10.24 | 10.24 | 10.56 | 9.7 | 2.54M |
| August 06, 2026 | 9.13 | 9.59 | 9.59 | 10.33 | 9.09 | 3.39M |
| August 05, 2026 | 10.37 | 9.24 | 9.24 | 10.46 | 8.98 | 3.33M |
| August 04, 2026 | 9.34 | 9.64 | 9.64 | 9.78 | 9.13 | 3.8M |
| August 03, 2026 | 8.89 | 8.9 | 8.9 | 9.27 | 8.56 | 3.44M |
| July 31, 2026 | 10.1 | 9.17 | 9.17 | 10.14 | 9.09 | 3.36M |
| July 30, 2026 | 10.02 | 9.78 | 9.78 | 10.2 | 9.41 | 2.33M |
| July 29, 2026 | 9.66 | 9.63 | 9.63 | 9.94 | 9.18 | 2.6M |
AD
